Green Chemical Co., Ltd. (KRX:083420)
South Korea · Delayed Price · Currency is KRW 5,290.00
-60.00 (-1.12%)
Last updated: May 19, 2026, 10:05 AM KST
Green Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5,320.00 | 5,490.00 | 5,270.00 | 5,350.00 | 5,350.00 | -0.74% | 50,008 |
| May 15, 2026 | 5,600.00 | 5,650.00 | 5,350.00 | 5,390.00 | 5,390.00 | -3.75% | 112,225 |
| May 14, 2026 | 5,520.00 | 5,680.00 | 5,510.00 | 5,600.00 | 5,600.00 | 1.63% | 141,102 |
| May 13, 2026 | 5,580.00 | 6,100.00 | 5,400.00 | 5,510.00 | 5,510.00 | 0.36% | 592,235 |
| May 12, 2026 | 5,700.00 | 5,800.00 | 5,400.00 | 5,490.00 | 5,490.00 | -3.68% | 124,222 |
| May 11, 2026 | 5,950.00 | 5,980.00 | 5,700.00 | 5,700.00 | 5,700.00 | -4.20% | 125,932 |
| May 8, 2026 | 5,980.00 | 6,000.00 | 5,910.00 | 5,950.00 | 5,950.00 | -0.50% | 40,359 |
| May 7, 2026 | 6,080.00 | 6,080.00 | 5,950.00 | 5,980.00 | 5,980.00 | -1.64% | 81,705 |
| May 6, 2026 | 6,200.00 | 6,240.00 | 6,080.00 | 6,080.00 | 6,080.00 | -2.72% | 97,801 |
| May 4, 2026 | 6,300.00 | 6,440.00 | 6,120.00 | 6,250.00 | 6,250.00 | -0.16% | 90,133 |
| Apr 30, 2026 | 6,410.00 | 6,430.00 | 6,200.00 | 6,260.00 | 6,260.00 | -1.88% | 109,742 |
| Apr 29, 2026 | 6,300.00 | 6,400.00 | 6,230.00 | 6,380.00 | 6,380.00 | 1.59% | 97,734 |
| Apr 28, 2026 | 6,260.00 | 6,300.00 | 6,200.00 | 6,280.00 | 6,280.00 | 0.32% | 83,554 |
| Apr 27, 2026 | 6,340.00 | 6,350.00 | 6,210.00 | 6,260.00 | 6,260.00 | 0.48% | 84,918 |
| Apr 24, 2026 | 6,200.00 | 6,270.00 | 6,140.00 | 6,230.00 | 6,230.00 | 0.48% | 71,278 |
| Apr 23, 2026 | 6,170.00 | 6,390.00 | 6,090.00 | 6,200.00 | 6,200.00 | 0.81% | 121,565 |
| Apr 22, 2026 | 6,190.00 | 6,200.00 | 6,020.00 | 6,150.00 | 6,150.00 | 0.99% | 73,706 |
| Apr 21, 2026 | 6,060.00 | 6,160.00 | 6,030.00 | 6,090.00 | 6,090.00 | 0.66% | 72,092 |
| Apr 20, 2026 | 6,170.00 | 6,210.00 | 6,040.00 | 6,050.00 | 6,050.00 | -0.98% | 75,018 |
| Apr 17, 2026 | 6,090.00 | 6,140.00 | 6,030.00 | 6,110.00 | 6,110.00 | 0.49% | 85,942 |
| Apr 16, 2026 | 6,090.00 | 6,110.00 | 6,000.00 | 6,080.00 | 6,080.00 | 1.16% | 59,634 |
| Apr 15, 2026 | 6,080.00 | 6,080.00 | 5,930.00 | 6,010.00 | 6,010.00 | 0.17% | 76,957 |
| Apr 14, 2026 | 5,970.00 | 6,040.00 | 5,920.00 | 6,000.00 | 6,000.00 | 0.67% | 101,881 |
| Apr 13, 2026 | 5,880.00 | 6,000.00 | 5,800.00 | 5,960.00 | 5,960.00 | 1.36% | 67,410 |
| Apr 10, 2026 | 5,870.00 | 5,920.00 | 5,770.00 | 5,880.00 | 5,880.00 | 1.55% | 69,383 |
| Apr 9, 2026 | 5,830.00 | 5,850.00 | 5,760.00 | 5,790.00 | 5,790.00 | -0.69% | 34,507 |
| Apr 8, 2026 | 5,860.00 | 5,870.00 | 5,750.00 | 5,830.00 | 5,830.00 | 1.22% | 79,307 |
| Apr 7, 2026 | 5,830.00 | 5,870.00 | 5,700.00 | 5,760.00 | 5,760.00 | -1.20% | 66,724 |
| Apr 6, 2026 | 5,900.00 | 5,900.00 | 5,760.00 | 5,830.00 | 5,830.00 | -1.19% | 74,050 |
| Apr 3, 2026 | 5,720.00 | 5,900.00 | 5,680.00 | 5,900.00 | 5,900.00 | 4.98% | 159,980 |
| Apr 2, 2026 | 5,850.00 | 5,870.00 | 5,600.00 | 5,620.00 | 5,620.00 | -3.93% | 180,683 |
| Apr 1, 2026 | 5,820.00 | 5,980.00 | 5,750.00 | 5,850.00 | 5,850.00 | 2.27% | 186,400 |
| Mar 31, 2026 | 5,970.00 | 6,280.00 | 5,720.00 | 5,720.00 | 5,720.00 | -4.19% | 553,306 |
| Mar 30, 2026 | 5,740.00 | 6,630.00 | 5,570.00 | 5,970.00 | 5,970.00 | 4.01% | 3,252,229 |
| Mar 27, 2026 | 5,940.00 | 6,010.00 | 5,670.00 | 5,740.00 | 5,740.00 | -2.55% | 277,491 |
| Mar 26, 2026 | 5,730.00 | 6,400.00 | 5,680.00 | 5,890.00 | 5,890.00 | 3.33% | 753,903 |
| Mar 25, 2026 | 5,610.00 | 5,730.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 36,192 |
| Mar 24, 2026 | 5,500.00 | 5,640.00 | 5,430.00 | 5,600.00 | 5,600.00 | 3.13% | 28,483 |
| Mar 23, 2026 | 5,580.00 | 5,640.00 | 5,410.00 | 5,430.00 | 5,430.00 | -4.40% | 44,442 |
| Mar 20, 2026 | 5,720.00 | 5,720.00 | 5,580.00 | 5,680.00 | 5,680.00 | 1.61% | 40,433 |
| Mar 19, 2026 | 5,690.00 | 5,700.00 | 5,540.00 | 5,590.00 | 5,590.00 | -1.76% | 39,972 |
| Mar 18, 2026 | 5,660.00 | 5,740.00 | 5,640.00 | 5,690.00 | 5,690.00 | 1.25% | 33,185 |
| Mar 17, 2026 | 5,610.00 | 5,700.00 | 5,510.00 | 5,620.00 | 5,620.00 | 0.36% | 109,074 |
| Mar 16, 2026 | 5,640.00 | 5,660.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.71% | 45,042 |
| Mar 13, 2026 | 5,630.00 | 5,690.00 | 5,540.00 | 5,640.00 | 5,640.00 | 0.18% | 51,941 |
| Mar 12, 2026 | 5,490.00 | 5,670.00 | 5,470.00 | 5,630.00 | 5,630.00 | 1.62% | 35,385 |
| Mar 11, 2026 | 5,490.00 | 5,700.00 | 5,400.00 | 5,540.00 | 5,540.00 | 1.47% | 58,243 |
| Mar 10, 2026 | 5,400.00 | 5,540.00 | 5,400.00 | 5,460.00 | 5,460.00 | 2.63% | 49,138 |
| Mar 9, 2026 | 5,310.00 | 5,430.00 | 5,200.00 | 5,320.00 | 5,320.00 | -4.14% | 78,833 |
| Mar 6, 2026 | 5,500.00 | 5,600.00 | 5,300.00 | 5,550.00 | 5,550.00 | 0.91% | 63,431 |